UK markets closed

Prosafe SE (PRS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
35.15-2.85 (-7.50%)
At close: 04:25PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202436.8037.1535.1535.1535.1532,802
13 Jun 202436.5038.0036.5038.0038.008,544
12 Jun 202436.6037.6036.0037.0037.0020,036
11 Jun 202437.1038.8536.9037.4537.4532,663
10 Jun 202440.0040.4538.4038.5038.5018,132
07 Jun 202439.5040.8039.4039.7539.7541,546
06 Jun 202441.9542.7539.9040.1540.1532,615
05 Jun 202439.0041.6038.6041.5541.5568,751
04 Jun 202439.0040.0038.7038.8538.8513,039
03 Jun 202439.8040.2538.5038.8038.8098,569
31 May 202437.2538.9035.5038.7038.70237,025
30 May 202432.0037.8531.7537.0037.00412,364
29 May 202433.5033.5031.3031.3531.3515,453
28 May 202432.0533.9031.9033.0533.0528,395
27 May 202432.6532.8031.5532.1032.1012,827
24 May 202432.5032.8530.5032.8532.8512,463
23 May 202434.3034.3031.4531.7031.7029,226
22 May 202430.2033.4030.2033.0033.0064,181
21 May 202431.0531.4030.0030.8030.8045,102
16 May 202432.0032.0031.0031.0031.009,843
15 May 202430.3032.4530.3031.7531.7540,122
14 May 202430.7531.4029.0030.5530.5599,606
13 May 202432.2033.0030.7030.9030.90159,409
10 May 202436.5537.3032.9533.5533.55236,822
08 May 202436.4038.0035.2536.6536.65149,710
07 May 202437.4038.5036.7538.4538.4533,337
06 May 202437.9037.9036.0536.5536.5528,830
03 May 202437.5037.5035.5535.8035.8029,826
02 May 202437.4037.7035.4035.6035.6091,053
30 Apr 202438.4039.2037.3037.4537.4590,593
29 Apr 202438.5039.5038.1539.0539.0561,048
26 Apr 202439.6040.1037.8038.8538.85141,904
25 Apr 202440.0040.0039.1039.5039.5033,908
24 Apr 202439.6040.6039.0039.4539.45340,871
23 Apr 202440.4040.7539.5040.0040.0027,719
22 Apr 202442.0042.6040.0040.0040.0055,556
19 Apr 202440.5041.7540.3041.6041.6044,498
18 Apr 202441.0042.5039.9040.0540.05112,445
17 Apr 202445.9045.9041.0041.0041.00299,201
16 Apr 202448.5048.5044.2544.9544.95153,671
15 Apr 202449.5549.5546.6546.8046.8081,190
12 Apr 202449.7550.9049.1049.5549.5537,248
11 Apr 202450.7050.7049.2550.0050.0029,674
10 Apr 202450.1052.0049.5049.8049.8061,802
09 Apr 202448.9050.9048.9049.7549.7540,332
08 Apr 202448.4050.6048.4049.5549.5536,541
05 Apr 202448.3549.8048.3049.0549.0518,997
04 Apr 202449.9050.9048.4049.6549.6545,386
03 Apr 202449.3550.4049.2549.7549.7512,247
02 Apr 202451.8054.0050.3050.4050.4030,064
27 Mar 202452.0052.0049.0550.4050.405,371
26 Mar 202449.5050.4049.3550.4050.406,568
25 Mar 202448.9550.0048.2049.9549.9535,463
22 Mar 202449.2551.8048.5048.5548.5515,033
21 Mar 202452.6054.9049.3049.3049.3062,958
20 Mar 202451.8053.8050.1052.6052.6042,025
19 Mar 202449.3552.0048.2551.3051.3042,168
18 Mar 202447.1050.0047.1048.6048.6024,356
15 Mar 202448.0548.0546.4047.2047.2049,107
14 Mar 202449.4549.4548.1048.5548.5512,053
13 Mar 202450.5050.5048.7049.3549.355,149
12 Mar 202448.0550.0048.0550.0050.0014,486
11 Mar 202448.6049.3548.1548.9048.9016,027
08 Mar 202451.4051.4048.6549.4049.4012,127
07 Mar 202449.0050.0047.7049.8549.8536,863
06 Mar 202449.8051.9049.0549.3549.3564,320
05 Mar 202447.1549.4547.1549.0049.0042,335
04 Mar 202450.4050.4047.6548.0548.0557,903
01 Mar 202445.0049.2045.0049.2049.2036,999
29 Feb 202447.2047.8046.4546.6046.6022,338
28 Feb 202444.7048.0044.7047.9547.9525,733
27 Feb 202446.0046.0044.5045.3545.3525,996
26 Feb 202444.4546.0044.0045.3545.3547,681
23 Feb 202446.3046.3044.0045.2045.2071,609
22 Feb 202447.5548.9544.5045.0045.00127,716
21 Feb 202450.0050.0046.4047.7547.7599,041
20 Feb 202450.0051.2048.0048.0048.0029,133
19 Feb 202450.0051.1049.8050.0050.0033,008
16 Feb 202451.4051.4049.8550.5050.5030,310
15 Feb 202449.3550.2048.7550.2050.2035,469
14 Feb 202450.6052.0048.5049.2049.2056,736
13 Feb 202448.8551.0047.5551.0051.00106,502
12 Feb 202448.2048.6046.9547.6547.6591,708
09 Feb 202448.6048.6046.7547.0047.0089,695
08 Feb 202448.0050.5048.0048.6048.6037,346
07 Feb 202448.7549.3046.8048.3048.30100,590
06 Feb 202449.5551.5048.6548.7548.7591,672
05 Feb 202451.5052.2049.0049.5049.5078,791
02 Feb 202456.8057.0050.5051.0051.00417,313
01 Feb 202460.8060.8055.2056.8056.80341,799
31 Jan 202462.0062.7061.0062.0062.0024,863
30 Jan 202465.4065.5061.0061.5061.5070,222
29 Jan 202463.0065.8061.4065.5065.5098,703
26 Jan 202462.5063.2062.0062.1062.1019,279
25 Jan 202463.2063.5061.8062.5062.5016,133
24 Jan 202463.0063.9062.1062.4062.4012,557
23 Jan 202462.2063.0060.5063.0063.0030,377
22 Jan 202459.8061.4059.7061.0061.0035,576
19 Jan 202459.3061.0059.3060.0060.0023,671
18 Jan 202458.7060.8058.1060.4060.4050,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...